Abacus Storage King (ASX:ASK)
Australia · Delayed Price · Currency is AUD 1.405
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Abacus Storage King Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 267,429 |
| Sep 25, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 966,468 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 320,291 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 344,086 |
| Sep 22, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 714,477 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 18,096,322 |
| Sep 18, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,140,436 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 1,166,098 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 873,284 |
| Sep 15, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 522,461 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 1,558,156 |
| Sep 11, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 867,666 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 1,228,293 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,084,184 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 1,509,402 |
| Sep 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 648,195 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 2,308,272 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 703,826 |
| Sep 2, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 890,258 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 640,203 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,138,301 |
| Aug 28, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 2,394,065 |
| Aug 27, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 1,292,026 |
| Aug 26, 2025 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | -6.45% | 6,881,813 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 593,907 |
| Aug 22, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 670,138 |
| Aug 21, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 2,082,227 |
| Aug 20, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 3,858,218 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 1,539,740 |
| Aug 18, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 1,541,752 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 749,668 |
| Aug 14, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 483,534 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 336,442 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | 113,620 |
| Aug 11, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 583,846 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 211,528 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 388,034 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 540,356 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 860,849 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 323,660 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 410,130 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 359,127 |
| Jul 30, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 1,583,098 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 534,104 |
| Jul 28, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 624,153 |
| Jul 25, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 578,676 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 498,080 |
| Jul 23, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 315,683 |
| Jul 22, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 179,199 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 515,955 |